Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2003-07-29 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2007
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $15.86 | $22.73 | 146,700 | — | — |
| 2007-12-28 | $15.72 | $22.53 | 149,600 | — | — |
| 2007-12-27 | $15.78 | $22.61 | 196,900 | — | — |
| 2007-12-26 | $15.91 | $22.62 | 101,900 | — | — |
| 2007-12-24 | $15.85 | $22.53 | 87,200 | — | — |
| 2007-12-21 | $15.61 | $22.19 | 193,400 | — | — |
| 2007-12-20 | $15.54 | $22.09 | 169,600 | — | — |
| 2007-12-19 | $15.61 | $22.19 | 147,000 | — | — |
| 2007-12-18 | $15.76 | $22.41 | 131,100 | — | — |
| 2007-12-17 | $15.80 | $22.46 | 115,900 | — | — |
| 2007-12-14 | $15.95 | $22.68 | 106,900 | — | — |
| 2007-12-13 | $15.93 | $22.65 | 140,200 | — | — |
| 2007-12-12 | $16.02 | $22.78 | 162,000 | — | — |
| 2007-12-11 | $16.02 | $22.78 | 134,400 | — | — |
| 2007-12-10 | $16.20 | $22.85 | 107,500 | — | — |
| 2007-12-07 | $16.15 | $22.78 | 97,100 | — | — |
| 2007-12-06 | $16.18 | $22.83 | 119,900 | — | — |
| 2007-12-05 | $16.17 | $22.81 | 114,100 | — | — |
| 2007-12-04 | $16.16 | $22.80 | 132,100 | — | — |
| 2007-12-03 | $16.48 | $23.25 | 166,100 | — | — |
| 2007-11-30 | $16.10 | $22.71 | 118,700 | — | — |
| 2007-11-29 | $15.99 | $22.56 | 93,800 | — | — |
| 2007-11-28 | $15.94 | $22.49 | 111,000 | — | — |
| 2007-11-27 | $15.83 | $22.33 | 164,900 | — | — |
| 2007-11-26 | $15.66 | $22.09 | 106,600 | — | — |
| 2007-11-23 | $15.85 | $22.36 | 42,400 | — | — |
| 2007-11-21 | $15.71 | $22.16 | 117,600 | — | — |
| 2007-11-20 | $15.57 | $21.97 | 157,200 | — | — |
| 2007-11-19 | $15.80 | $22.29 | 122,100 | — | — |
| 2007-11-16 | $15.81 | $22.30 | 129,400 | — | — |
| 2007-11-15 | $15.88 | $22.40 | 98,100 | — | — |
| 2007-11-14 | $16.05 | $22.64 | 96,400 | — | — |
| 2007-11-13 | $16.28 | $22.97 | 129,200 | — | — |
| 2007-11-12 | $16.23 | $22.72 | 88,100 | — | — |
| 2007-11-09 | $16.34 | $22.87 | 113,500 | — | — |
| 2007-11-08 | $16.13 | $22.58 | 119,700 | — | — |
| 2007-11-07 | $16.18 | $22.65 | 124,500 | — | — |
| 2007-11-06 | $16.52 | $23.13 | 126,100 | — | — |
| 2007-11-05 | $16.60 | $23.24 | 86,300 | — | — |
| 2007-11-02 | $16.89 | $23.64 | 57,500 | — | — |
| 2007-11-01 | $16.92 | $23.69 | 138,200 | — | — |
| 2007-10-31 | $16.68 | $23.35 | 60,000 | — | — |
| 2007-10-30 | $16.73 | $23.42 | 97,400 | — | — |
| 2007-10-29 | $16.76 | $23.46 | 69,500 | — | — |
| 2007-10-26 | $16.83 | $23.56 | 91,200 | — | — |
| 2007-10-25 | $16.84 | $23.57 | 107,200 | — | — |
| 2007-10-24 | $16.75 | $23.45 | 69,400 | — | — |
| 2007-10-23 | $16.82 | $23.55 | 89,000 | — | — |
| 2007-10-22 | $16.90 | $23.66 | 79,800 | — | — |
| 2007-10-19 | $17.12 | $23.97 | 63,500 | — | — |
| 2007-10-18 | $17.10 | $23.94 | 74,500 | — | — |
| 2007-10-17 | $17.10 | $23.94 | 89,200 | — | — |
| 2007-10-16 | $17.00 | $23.80 | 94,300 | — | — |
| 2007-10-15 | $17.07 | $23.90 | 71,800 | — | — |
| 2007-10-12 | $17.10 | $23.94 | 44,700 | — | — |
| 2007-10-11 | $17.03 | $23.84 | 82,800 | — | — |
| 2007-10-10 | $17.15 | $23.83 | 85,500 | — | — |
| 2007-10-09 | $17.17 | $23.86 | 76,500 | — | — |
| 2007-10-08 | $17.19 | $23.89 | 57,100 | — | — |
| 2007-10-05 | $17.30 | $24.04 | 52,600 | — | — |
| 2007-10-04 | $17.28 | $24.01 | 51,300 | — | — |
| 2007-10-03 | $17.26 | $23.99 | 110,500 | — | — |
| 2007-10-02 | $17.35 | $24.11 | 45,600 | — | — |
| 2007-10-01 | $17.28 | $24.01 | 111,900 | — | — |
| 2007-09-28 | $17.40 | $24.18 | 63,700 | — | — |
| 2007-09-27 | $17.53 | $24.36 | 46,900 | — | — |
| 2007-09-26 | $17.42 | $24.21 | 41,900 | — | — |
| 2007-09-25 | $17.40 | $24.18 | 75,100 | — | — |
| 2007-09-24 | $17.37 | $24.14 | 73,400 | — | — |
| 2007-09-21 | $17.54 | $24.37 | 80,600 | — | — |
| 2007-09-20 | $17.20 | $23.90 | 72,600 | — | — |
| 2007-09-19 | $17.20 | $23.90 | 135,900 | — | — |
| 2007-09-18 | $17.06 | $23.71 | 77,400 | — | — |
| 2007-09-17 | $16.80 | $23.35 | 78,600 | — | — |
| 2007-09-14 | $17.08 | $23.74 | 61,900 | — | — |
| 2007-09-13 | $17.22 | $23.93 | 49,400 | — | — |
| 2007-09-12 | $17.35 | $24.11 | 44,000 | — | — |
| 2007-09-11 | $17.50 | $24.15 | 51,200 | — | — |
| 2007-09-10 | $17.36 | $23.95 | 48,700 | — | — |
| 2007-09-07 | $17.21 | $23.75 | 58,000 | — | — |
| 2007-09-06 | $17.43 | $24.05 | 71,000 | — | — |
| 2007-09-05 | $17.35 | $23.94 | 55,400 | — | — |
| 2007-09-04 | $17.24 | $23.79 | 79,300 | — | — |
| 2007-08-31 | $17.23 | $23.77 | 56,800 | — | — |
| 2007-08-30 | $17.15 | $23.66 | 60,500 | — | — |
| 2007-08-29 | $17.25 | $23.80 | 61,200 | — | — |
| 2007-08-28 | $17.08 | $23.57 | 125,000 | — | — |
| 2007-08-27 | $17.01 | $23.47 | 62,700 | — | — |
| 2007-08-24 | $17.06 | $23.54 | 54,800 | — | — |
| 2007-08-23 | $17.04 | $23.51 | 86,500 | — | — |
| 2007-08-22 | $17.02 | $23.48 | 158,300 | — | — |
| 2007-08-21 | $16.92 | $23.35 | 141,300 | — | — |
| 2007-08-20 | $16.38 | $22.60 | 120,800 | — | — |
| 2007-08-17 | $16.00 | $22.08 | 161,800 | — | — |
| 2007-08-16 | $15.12 | $20.86 | 280,800 | — | — |
| 2007-08-15 | $15.61 | $21.54 | 228,700 | — | — |
| 2007-08-14 | $16.07 | $22.17 | 115,400 | — | — |
| 2007-08-13 | $16.37 | $22.59 | 77,000 | — | — |
| 2007-08-10 | $16.82 | $23.03 | 91,500 | — | — |
| 2007-08-09 | $16.87 | $23.10 | 80,900 | — | — |
| 2007-08-08 | $17.05 | $23.35 | 127,700 | — | — |
| 2007-08-07 | $16.81 | $23.02 | 92,500 | — | — |
| 2007-08-06 | $16.88 | $23.12 | 86,100 | — | — |
| 2007-08-03 | $16.95 | $23.21 | 60,300 | — | — |
| 2007-08-02 | $16.89 | $23.13 | 74,500 | — | — |
| 2007-08-01 | $16.91 | $23.16 | 101,100 | — | — |
| 2007-07-31 | $17.17 | $23.51 | 118,500 | — | — |
| 2007-07-30 | $17.17 | $23.51 | 97,500 | — | — |
| 2007-07-27 | $17.00 | $23.28 | 162,400 | — | — |
| 2007-07-26 | $16.98 | $23.25 | 170,800 | — | — |
| 2007-07-25 | $17.37 | $23.79 | 85,300 | — | — |
| 2007-07-24 | $17.55 | $24.03 | 71,500 | — | — |
| 2007-07-23 | $17.77 | $24.34 | 57,600 | — | — |
| 2007-07-20 | $17.67 | $24.20 | 96,900 | — | — |
| 2007-07-19 | $17.83 | $24.42 | 82,900 | — | — |
| 2007-07-18 | $17.86 | $24.46 | 89,700 | — | — |
| 2007-07-17 | $18.02 | $24.68 | 107,900 | — | — |
| 2007-07-16 | $18.11 | $24.80 | 84,100 | — | — |
| 2007-07-13 | $18.00 | $24.65 | 158,000 | — | — |
| 2007-07-12 | $18.40 | $25.20 | 53,500 | — | — |
| 2007-07-11 | $18.65 | $25.37 | 66,400 | — | — |
| 2007-07-10 | $18.71 | $25.45 | 88,300 | — | — |
| 2007-07-09 | $18.92 | $25.74 | 52,500 | — | — |
| 2007-07-06 | $18.90 | $25.71 | 25,300 | — | — |
| 2007-07-05 | $18.86 | $25.66 | 56,600 | — | — |
| 2007-07-03 | $19.05 | $25.91 | 31,600 | — | — |
| 2007-07-02 | $19.00 | $25.85 | 65,700 | — | — |
| 2007-06-29 | $19.03 | $25.89 | 49,800 | — | — |
| 2007-06-28 | $18.95 | $25.78 | 83,500 | — | — |
| 2007-06-27 | $18.90 | $25.71 | 59,600 | — | — |
| 2007-06-26 | $19.02 | $25.87 | 70,500 | — | — |
| 2007-06-25 | $19.01 | $25.86 | 56,300 | — | — |
| 2007-06-22 | $18.97 | $25.81 | 86,300 | — | — |
| 2007-06-21 | $19.04 | $25.90 | 66,600 | — | — |
| 2007-06-20 | $19.05 | $25.91 | 102,800 | — | — |
| 2007-06-19 | $18.98 | $25.82 | 53,200 | — | — |
| 2007-06-18 | $18.94 | $25.76 | 59,400 | — | — |
| 2007-06-15 | $18.97 | $25.81 | 76,900 | — | — |
| 2007-06-14 | $18.97 | $25.81 | 89,400 | — | — |
| 2007-06-13 | $18.75 | $25.51 | 102,300 | — | — |
| 2007-06-12 | $18.72 | $25.29 | 60,900 | — | — |
| 2007-06-11 | $18.86 | $25.48 | 65,600 | — | — |
| 2007-06-08 | $18.81 | $25.42 | 88,800 | — | — |
| 2007-06-07 | $18.87 | $25.50 | 89,200 | — | — |
| 2007-06-06 | $19.22 | $25.97 | 65,600 | — | — |
| 2007-06-05 | $19.37 | $26.17 | 86,500 | — | — |
| 2007-06-04 | $19.39 | $26.20 | 65,300 | — | — |
| 2007-06-01 | $19.38 | $26.19 | 52,500 | — | — |
| 2007-05-31 | $19.46 | $26.29 | 77,000 | — | — |
| 2007-05-30 | $19.39 | $26.20 | 70,600 | — | — |
| 2007-05-29 | $19.47 | $26.31 | 74,700 | — | — |
| 2007-05-25 | $19.28 | $26.05 | 74,500 | — | — |
| 2007-05-24 | $19.20 | $25.94 | 78,400 | — | — |
| 2007-05-23 | $19.26 | $26.02 | 99,600 | — | — |
| 2007-05-22 | $19.24 | $26.00 | 91,600 | — | — |
| 2007-05-21 | $19.36 | $26.16 | 78,300 | — | — |
| 2007-05-18 | $19.40 | $26.21 | 55,200 | — | — |
| 2007-05-17 | $19.45 | $26.28 | 50,200 | — | — |
| 2007-05-16 | $19.47 | $26.31 | 71,600 | — | — |
| 2007-05-15 | $19.39 | $26.20 | 79,600 | — | — |
| 2007-05-14 | $19.42 | $26.24 | 67,300 | — | — |
| 2007-05-11 | $19.46 | $26.29 | 112,500 | — | — |
| 2007-05-10 | $19.61 | $26.33 | 71,000 | — | — |
| 2007-05-09 | $19.62 | $26.34 | 79,300 | — | — |
| 2007-05-08 | $19.58 | $26.29 | 67,800 | — | — |
| 2007-05-07 | $19.61 | $26.33 | 53,600 | — | — |
| 2007-05-04 | $19.56 | $26.26 | 50,000 | — | — |
| 2007-05-03 | $19.60 | $26.32 | 38,700 | — | — |
| 2007-05-02 | $19.56 | $26.26 | 87,200 | — | — |
| 2007-05-01 | $19.56 | $26.26 | 51,600 | — | — |
| 2007-04-30 | $19.57 | $26.27 | 69,800 | — | — |
| 2007-04-27 | $19.66 | $26.40 | 39,000 | — | — |
| 2007-04-26 | $19.58 | $26.29 | 51,800 | — | — |
| 2007-04-25 | $19.52 | $26.21 | 79,300 | — | — |
| 2007-04-24 | $19.55 | $26.25 | 55,700 | — | — |
| 2007-04-23 | $19.58 | $26.29 | 62,100 | — | — |
| 2007-04-20 | $19.66 | $26.40 | 90,000 | — | — |
| 2007-04-19 | $19.56 | $26.26 | 64,000 | — | — |
| 2007-04-18 | $19.52 | $26.21 | 77,100 | — | — |
| 2007-04-17 | $19.61 | $26.33 | 78,600 | — | — |
| 2007-04-16 | $19.68 | $26.42 | 68,400 | — | — |
| 2007-04-13 | $19.57 | $26.27 | 57,700 | — | — |
| 2007-04-12 | $19.52 | $26.21 | 118,600 | — | — |
| 2007-04-11 | $19.65 | $26.21 | 102,700 | — | — |
| 2007-04-10 | $19.80 | $26.41 | 54,300 | — | — |
| 2007-04-09 | $19.75 | $26.35 | 72,600 | — | — |
| 2007-04-05 | $19.62 | $26.17 | 76,400 | — | — |
| 2007-04-04 | $19.62 | $26.17 | 76,500 | — | — |
| 2007-04-03 | $19.60 | $26.15 | 90,100 | — | — |
| 2007-04-02 | $19.48 | $25.99 | 72,500 | — | — |
| 2007-03-30 | $19.40 | $25.88 | 59,800 | — | — |
| 2007-03-29 | $19.31 | $25.76 | 67,000 | — | — |
| 2007-03-28 | $19.30 | $25.75 | 70,100 | — | — |
| 2007-03-27 | $19.28 | $25.72 | 98,800 | — | — |
| 2007-03-26 | $19.17 | $25.57 | 95,600 | — | — |
| 2007-03-23 | $19.19 | $25.60 | 131,600 | — | — |
| 2007-03-22 | $19.18 | $25.59 | 101,300 | — | — |
| 2007-03-21 | $19.16 | $25.56 | 77,900 | — | — |
| 2007-03-20 | $19.12 | $25.51 | 80,600 | — | — |
| 2007-03-19 | $19.06 | $25.43 | 79,900 | — | — |
| 2007-03-16 | $19.02 | $25.37 | 47,800 | — | — |
| 2007-03-15 | $19.00 | $25.35 | 108,700 | — | — |
| 2007-03-14 | $18.87 | $25.17 | 124,100 | — | — |
| 2007-03-13 | $19.06 | $25.43 | 77,400 | — | — |
| 2007-03-12 | $19.25 | $25.51 | 70,300 | — | — |
| 2007-03-09 | $19.16 | $25.39 | 78,300 | — | — |
| 2007-03-08 | $19.15 | $25.38 | 65,700 | — | — |
| 2007-03-07 | $19.05 | $25.25 | 95,000 | — | — |
| 2007-03-06 | $19.02 | $25.21 | 74,500 | — | — |
| 2007-03-05 | $19.05 | $25.25 | 65,700 | — | — |
| 2007-03-02 | $19.20 | $25.45 | 118,800 | — | — |
| 2007-03-01 | $19.35 | $25.65 | 83,400 | — | — |
| 2007-02-28 | $19.49 | $25.83 | 80,900 | — | — |
| 2007-02-27 | $19.41 | $25.73 | 66,800 | — | — |
| 2007-02-26 | $19.45 | $25.78 | 83,400 | — | — |
| 2007-02-23 | $19.44 | $25.77 | 77,400 | — | — |
| 2007-02-22 | $19.35 | $25.65 | 72,600 | — | — |
| 2007-02-21 | $19.35 | $25.65 | 115,200 | — | — |
| 2007-02-20 | $19.28 | $25.55 | 110,300 | — | — |
| 2007-02-16 | $19.25 | $25.51 | 102,700 | — | — |
| 2007-02-15 | $19.16 | $25.39 | 96,700 | — | — |
| 2007-02-14 | $19.19 | $25.43 | 92,400 | — | — |
| 2007-02-13 | $19.20 | $25.45 | 102,000 | — | — |
| 2007-02-12 | $19.32 | $25.44 | 53,300 | — | — |
| 2007-02-09 | $19.31 | $25.43 | 55,000 | — | — |
| 2007-02-08 | $19.32 | $25.44 | 79,200 | — | — |
| 2007-02-07 | $19.27 | $25.38 | 56,400 | — | — |
| 2007-02-06 | $19.23 | $25.32 | 129,700 | — | — |
| 2007-02-05 | $19.27 | $25.38 | 65,500 | — | — |
| 2007-02-02 | $19.21 | $25.30 | 82,600 | — | — |
| 2007-02-01 | $19.21 | $25.30 | 76,800 | — | — |
| 2007-01-31 | $19.19 | $25.27 | 71,800 | — | — |
| 2007-01-30 | $19.20 | $25.28 | 69,000 | — | — |
| 2007-01-29 | $19.18 | $25.26 | 94,400 | — | — |
| 2007-01-26 | $19.24 | $25.34 | 91,300 | — | — |
| 2007-01-25 | $19.24 | $25.34 | 105,700 | — | — |
| 2007-01-24 | $19.28 | $25.39 | 98,300 | — | — |
| 2007-01-23 | $19.20 | $25.28 | 85,300 | — | — |
| 2007-01-22 | $19.29 | $25.40 | 72,600 | — | — |
| 2007-01-19 | $19.25 | $25.35 | 95,700 | — | — |
| 2007-01-18 | $19.30 | $25.41 | 78,200 | — | — |
| 2007-01-17 | $19.31 | $25.43 | 62,800 | — | — |
| 2007-01-16 | $19.27 | $25.38 | 64,600 | — | — |
| 2007-01-12 | $19.23 | $25.32 | 118,300 | — | — |
| 2007-01-11 | $19.13 | $25.19 | 42,900 | — | — |
| 2007-01-10 | $19.06 | $25.10 | 82,700 | — | — |
| 2007-01-09 | $19.11 | $25.16 | 70,100 | — | — |
| 2007-01-08 | $19.10 | $25.15 | 92,200 | — | — |
| 2007-01-05 | $19.04 | $25.07 | 65,400 | — | — |
| 2007-01-04 | $19.11 | $25.16 | 71,900 | — | — |
| 2007-01-03 | $18.93 | $24.93 | 98,800 | — | — |